Brookfield Renewable (NY: BEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.549	5.665	5.519	5.661	262,746	+0.09(+1.64%)
May 28, 2015	5.583	5.628	5.491	5.570	335,646	-0.02(-0.30%)
May 27, 2015	5.624	5.663	5.555	5.587	380,357	+0.10(+1.78%)
May 26, 2015	5.536	5.536	5.478	5.489	299,113	-0.03(-0.62%)
May 22, 2015	5.578	5.524	5.524	5.524	320,820	-0.03(-0.59%)
May 21, 2015	5.598	5.610	5.542	5.556	253,111	-0.02(-0.36%)
May 20, 2015	5.574	5.607	5.524	5.576	359,622	+0.01(+0.10%)
May 19, 2015	5.605	5.632	5.549	5.571	370,296	-0.03(-0.52%)
May 18, 2015	5.665	5.665	5.549	5.600	173,204	-0.07(-1.15%)
May 15, 2015	5.685	5.701	5.652	5.665	182,359	-0.01(-0.19%)
May 14, 2015	5.750	5.768	5.661	5.676	226,274	-0.03(-0.54%)
May 13, 2015	5.734	5.759	5.677	5.706	322,653	-0.02(-0.35%)
May 12, 2015	5.705	5.775	5.621	5.726	436,149	-0.02(-0.35%)
May 11, 2015	5.734	5.801	5.723	5.746	207,036	+0.00(+0.06%)
May 08, 2015	5.768	5.828	5.723	5.743	238,588	+0.04(+0.67%)
May 07, 2015	5.659	5.788	5.638	5.705	169,002	+0.05(+0.86%)
May 06, 2015	5.802	5.802	5.585	5.656	224,204	-0.07(-1.17%)
May 05, 2015	5.824	5.889	5.723	5.723	114,904	-0.09(-1.59%)
May 04, 2015	5.750	5.851	5.723	5.815	270,532	+0.05(+0.94%)
May 01, 2015	5.878	5.878	5.748	5.761	176,854	-0.15(-2.48%)
Apr 30, 2015	5.940	5.955	5.895	5.907	89,398	-0.09(-1.51%)
Apr 29, 2015	6.018	6.058	5.962	5.998	77,874	+0.01(+0.21%)
Apr 28, 2015	6.054	6.090	5.983	5.985	87,416	-0.04(-0.63%)
Apr 27, 2015	5.998	6.038	5.956	6.023	137,350	+0.09(+1.43%)
Apr 24, 2015	5.985	5.992	5.927	5.938	120,266	-0.04(-0.70%)
Apr 23, 2015	6.012	6.058	5.949	5.980	144,015	-0.01(-0.21%)
Apr 22, 2015	5.978	6.007	5.953	5.993	124,192	+0.03(+0.52%)
Apr 21, 2015	5.951	5.973	5.935	5.962	85,240	-0.02(-0.27%)
Apr 20, 2015	5.983	6.045	5.944	5.978	120,961	-0.04(-0.63%)
Apr 17, 2015	6.029	6.063	5.973	6.016	152,331	-0.04(-0.60%)
Apr 16, 2015	5.895	6.067	5.868	6.052	241,774	+0.21(+3.66%)
Apr 15, 2015	5.797	5.902	5.766	5.839	251,531	+0.04(+0.72%)
Apr 14, 2015	5.793	5.822	5.784	5.797	62,673	+0.06(+0.98%)
Apr 13, 2015	5.728	5.775	5.728	5.741	177,699	-0.00(-0.03%)
Apr 10, 2015	5.792	5.795	5.728	5.743	145,313	+0.01(+0.13%)
Apr 09, 2015	5.782	5.864	5.728	5.735	122,651	-0.01(-0.25%)
Apr 08, 2015	5.846	5.849	5.750	5.750	148,455	-0.08(-1.34%)
Apr 07, 2015	6.029	6.029	5.819	5.828	207,682	-0.19(-3.16%)
Apr 06, 2015	6.051	6.085	6.005	6.018	183,386	-0.03(-0.42%)
Apr 02, 2015	5.927	6.043	6.043	6.043	443,405	+0.11(+1.77%)
Apr 01, 2015	5.761	5.940	5.708	5.938	218,362	+0.22(+3.83%)
Mar 31, 2015	5.696	5.763	5.674	5.719	93,280	+0.04(+0.67%)
Mar 30, 2015	5.772	5.775	5.676	5.681	135,512	-0.13(-2.27%)
Mar 27, 2015	5.792	5.868	5.728	5.813	227,009	+0.04(+0.69%)
Mar 26, 2015	5.790	5.853	5.734	5.773	327,551	-0.01(-0.25%)
Mar 25, 2015	5.802	5.802	5.719	5.788	140,431	-0.03(-0.53%)
Mar 24, 2015	5.659	5.819	5.642	5.819	248,483	+0.16(+2.78%)
Mar 23, 2015	5.516	5.661	5.469	5.661	347,148	+0.16(+2.90%)
Mar 20, 2015	5.591	5.632	5.469	5.502	203,806	-0.05(-0.91%)
Mar 19, 2015	5.496	5.561	5.482	5.552	105,373	+0.02(+0.39%)
Mar 18, 2015	5.453	5.545	5.426	5.531	568,254	+0.08(+1.50%)
Mar 17, 2015	5.409	5.469	5.388	5.449	125,158	+0.04(+0.74%)
Mar 16, 2015	5.511	5.569	5.400	5.409	271,349	-0.06(-1.13%)
Mar 13, 2015	5.435	5.475	5.388	5.471	200,874	+0.01(+0.20%)
Mar 12, 2015	5.406	5.511	5.391	5.460	214,850	+0.10(+1.93%)
Mar 11, 2015	5.321	5.382	5.312	5.357	209,510	+0.02(+0.44%)
Mar 10, 2015	5.404	5.409	5.272	5.333	357,441	-0.11(-2.03%)
Mar 09, 2015	5.495	5.505	5.435	5.444	266,485	-0.05(-0.92%)
Mar 06, 2015	5.583	5.591	5.466	5.495	165,142	-0.10(-1.75%)
Mar 05, 2015	5.652	5.683	5.587	5.592	214,811	-0.10(-1.81%)
Mar 04, 2015	5.619	5.696	5.589	5.696	120,901	+0.04(+0.77%)
Mar 03, 2015	5.650	5.659	5.580	5.652	151,398	+0.02(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.